Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fincanna Capital Corp (OP: FNNZF )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.2172 0.2242 0.2000 0.2242 73,547 +0.01(+5.21%)
Jun 28, 2018 0.2125 0.2168 0.2020 0.2131 45,240 +0.01(+3.95%)
Jun 27, 2018 0.2130 0.2236 0.1925 0.2050 212,990 -0.00(-1.44%)
Jun 26, 2018 0.2130 0.2130 0.1972 0.2080 46,493 -0.01(-2.99%)
Jun 25, 2018 0.2433 0.2496 0.2079 0.2144 46,763 -0.04(-14.68%)
Jun 22, 2018 0.2653 0.2680 0.2500 0.2513 22,299 -0.01(-5.57%)
Jun 21, 2018 0.2750 0.2872 0.2648 0.2661 72,059 -0.01(-3.24%)
Jun 20, 2018 0.2580 0.2822 0.2580 0.2750 33,408 +0.02(+6.59%)
Jun 19, 2018 0.2468 0.2617 0.2428 0.2580 31,096 +0.01(+6.13%)
Jun 18, 2018 0.2451 0.2720 0.2431 0.2431 92,222 -0.02(-7.74%)
Jun 15, 2018 0.2706 0.2560 0.2635 46,735 +0.01(+2.93%)
Jun 14, 2018 0.2875 0.2875 0.2393 0.2560 82,716 -0.03(-9.57%)
Jun 13, 2018 0.2868 0.2927 0.2700 0.2831 122,181 -0.00(-0.11%)
Jun 12, 2018 0.3000 0.3000 0.2600 0.2834 67,700 -0.00(-0.91%)
Jun 11, 2018 0.2901 0.3026 0.2799 0.2860 35,750 -0.01(-4.67%)
Jun 08, 2018 0.3216 0.3260 0.2918 0.3000 36,237 -0.02(-5.72%)
Jun 07, 2018 0.3099 0.3410 0.2998 0.3182 141,019 +0.02(+8.06%)
Jun 06, 2018 0.3093 0.3120 0.2904 0.2945 32,332 -0.00(-1.18%)
Jun 05, 2018 0.3196 0.3213 0.2975 0.2980 12,848 -0.01(-4.27%)
Jun 04, 2018 0.3267 0.3267 0.3000 0.3113 70,880 +0.01(+4.43%)
Jun 01, 2018 0.2907 0.3280 0.2775 0.2981 33,550 +0.01(+4.49%)
May 31, 2018 0.2735 0.2949 0.2735 0.2853 8,000 +0.00(+1.17%)
May 30, 2018 0.2823 0.3155 0.2820 0.2820 23,700 -0.03(-10.98%)
May 29, 2018 0.2975 0.3255 0.2950 0.3168 17,468 -0.01(-2.13%)
May 25, 2018 0.3237 0.3237 0.3237 0 +0.04(+13.58%)
May 24, 2018 0.3014 0.3083 0.2850 0.2850 13,917 -0.03(-8.06%)
May 23, 2018 0.3200 0.3200 0.3084 0.3100 31,746 -0.02(-4.88%)
May 22, 2018 0.3390 0.3390 0.3227 0.3259 8,450 -0.03(-7.15%)
May 21, 2018 0.3447 0.3510 0.3161 0.3510 4,782 +0.00(+1.27%)
May 18, 2018 0.3157 0.3466 0.3150 0.3466 9,297 +0.03(+10.63%)
May 17, 2018 0.3390 0.3390 0.3133 0.3133 21,850 -0.02(-5.63%)
May 16, 2018 0.3463 0.3510 0.3320 0.3320 16,430 +0.01(+3.56%)
May 15, 2018 0.3195 0.3408 0.3195 0.3206 5,650 +0.01(+1.77%)
May 14, 2018 0.3154 0.3309 0.3120 0.3150 16,522 -0.02(-5.41%)
May 11, 2018 0.3205 0.3420 0.3205 0.3330 5,410 +0.01(+2.52%)
May 10, 2018 0.3346 0.3459 0.3160 0.3248 35,970 -0.00(-1.31%)
May 09, 2018 0.3350 0.3350 0.3131 0.3291 7,900 -0.00(-1.20%)
May 08, 2018 0.3499 0.3499 0.3331 0.3331 20,600 -0.02(-4.83%)
May 07, 2018 0.3771 0.3771 0.3444 0.3500 31,962 -0.02(-6.34%)
May 04, 2018 0.3583 0.3737 0.3583 0.3737 1,810 +0.00(+1.00%)
May 03, 2018 0.3694 0.3700 0.3590 0.3700 14,205 -0.01(-1.70%)
May 02, 2018 0.3630 0.3775 0.3552 0.3764 5,035 -0.00(-0.50%)
May 01, 2018 0.3846 0.3900 0.3500 0.3783 31,420 -0.01(-2.17%)
Apr 30, 2018 0.3831 0.3918 0.3550 0.3867 25,364 -0.00(-0.57%)
Apr 27, 2018 0.3700 0.3889 0.3552 0.3889 36,511 +0.02(+5.48%)
Apr 26, 2018 0.3799 0.3900 0.3633 0.3687 11,900 -0.02(-3.97%)
Apr 25, 2018 0.3899 0.3899 0.3700 0.3839 7,854 -0.00(-0.47%)
Apr 24, 2018 0.3821 0.3899 0.3685 0.3857 10,333 +0.01(+2.89%)
Apr 23, 2018 0.3930 0.4000 0.3716 0.3749 30,387 -0.01(-1.89%)
Apr 20, 2018 0.3968 0.3980 0.3785 0.3821 11,920 -0.01(-3.74%)
Apr 19, 2018 0.3989 0.3998 0.3857 0.3970 17,125 +0.01(+1.79%)
Apr 18, 2018 0.3820 0.4090 0.3820 0.3900 31,353 +0.01(+2.52%)
Apr 17, 2018 0.4337 0.4337 0.3804 0.3804 59,547 -0.07(-15.65%)
Apr 16, 2018 0.4799 0.5000 0.4472 0.4510 114,413 +0.00(+1.03%)
Apr 13, 2018 0.3650 0.4464 0.3430 0.4464 53,404 +0.06(+15.23%)
Apr 12, 2018 0.3746 0.3874 0.3596 0.3874 20,000 +0.02(+4.22%)
Apr 11, 2018 0.3704 0.3926 0.3598 0.3717 20,085 -0.01(-1.35%)
Apr 10, 2018 0.3845 0.3928 0.3587 0.3768 39,450 -0.06(-13.58%)
Apr 09, 2018 0.4170 0.4360 0.3973 0.4360 16,399 +0.00(+0.72%)
Apr 06, 2018 0.4281 0.4367 0.4114 0.4329 10,205 +0.01(+3.54%)
Apr 05, 2018 0.4670 0.4680 0.4170 0.4181 30,754 -0.01(-2.99%)
Apr 04, 2018 0.4458 0.4539 0.3939 0.4310 26,765 -0.02(-5.32%)
Apr 03, 2018 0.4940 0.5000 0.4088 0.4552 83,765 -0.04(-7.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.